Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.38 | 13.46 | 13.27 | 13.28 | 1,061,212 | -0.06(-0.44%) |
May 23, 2011 | 13.45 | 13.45 | 13.30 | 13.34 | 1,041,690 | -0.27(-1.98%) |
May 20, 2011 | 13.68 | 13.68 | 13.49 | 13.61 | 1,203,796 | -0.13(-0.94%) |
May 19, 2011 | 13.73 | 13.84 | 13.60 | 13.74 | 1,234,394 | +0.05(+0.34%) |
May 18, 2011 | 13.59 | 13.79 | 13.56 | 13.69 | 1,505,418 | +0.11(+0.78%) |
May 17, 2011 | 13.48 | 13.59 | 13.38 | 13.59 | 1,692,691 | +0.06(+0.43%) |
May 16, 2011 | 13.57 | 13.69 | 13.50 | 13.53 | 1,005,255 | -0.12(-0.90%) |
May 13, 2011 | 13.75 | 13.80 | 13.55 | 13.65 | 1,711,720 | -0.09(-0.64%) |
May 12, 2011 | 13.63 | 13.76 | 13.52 | 13.74 | 1,122,674 | +0.06(+0.43%) |
May 11, 2011 | 13.92 | 13.95 | 13.56 | 13.68 | 1,592,786 | -0.29(-2.10%) |
May 10, 2011 | 13.79 | 14.06 | 13.74 | 13.97 | 1,447,210 | +0.22(+1.58%) |
May 09, 2011 | 13.54 | 13.77 | 13.49 | 13.76 | 1,066,244 | +0.23(+1.73%) |
May 06, 2011 | 13.55 | 13.71 | 13.44 | 13.52 | 1,262,998 | +0.08(+0.61%) |
May 05, 2011 | 13.61 | 13.63 | 13.35 | 13.44 | 1,470,508 | -0.24(-1.76%) |
May 04, 2011 | 13.77 | 13.89 | 13.65 | 13.68 | 2,173,671 | -0.07(-0.51%) |
May 03, 2011 | 13.87 | 13.98 | 13.47 | 13.75 | 3,534,212 | -0.26(-1.84%) |
May 02, 2011 | 13.97 | 14.03 | 13.96 | 14.01 | 1,635,116 | +0.02(+0.13%) |
Apr 29, 2011 | 13.78 | 14.00 | 13.74 | 13.99 | 1,973,290 | +0.21(+1.53%) |
Apr 28, 2011 | 13.99 | 13.99 | 13.75 | 13.78 | 2,062,211 | -0.21(-1.51%) |
Apr 27, 2011 | 14.03 | 14.04 | 13.89 | 13.99 | 1,403,830 | -0.04(-0.25%) |
Apr 26, 2011 | 13.77 | 14.04 | 13.74 | 14.03 | 2,077,344 | +0.29(+2.13%) |
Apr 25, 2011 | 13.71 | 13.75 | 13.59 | 13.73 | 849,291 | +0.02(+0.17%) |
Apr 21, 2011 | 13.75 | 13.75 | 13.65 | 13.71 | 594,298 | +0.00(+0.00%) |
Apr 20, 2011 | 13.56 | 13.72 | 13.56 | 13.71 | 1,046,151 | +0.30(+2.23%) |
Apr 19, 2011 | 13.34 | 13.41 | 13.25 | 13.41 | 1,257,772 | +0.09(+0.70%) |
Apr 18, 2011 | 13.50 | 13.50 | 13.17 | 13.32 | 1,466,881 | -0.36(-2.65%) |
Apr 15, 2011 | 13.39 | 13.71 | 13.36 | 13.68 | 2,129,630 | +0.32(+2.37%) |
Apr 14, 2011 | 13.30 | 13.40 | 13.23 | 13.37 | 923,826 | -0.02(-0.13%) |
Apr 13, 2011 | 13.29 | 13.41 | 13.29 | 13.38 | 1,413,242 | +0.16(+1.20%) |
Apr 12, 2011 | 13.50 | 13.55 | 13.21 | 13.22 | 916,772 | -0.30(-2.25%) |
Apr 11, 2011 | 13.63 | 13.67 | 13.49 | 13.53 | 1,154,331 | -0.09(-0.64%) |
Apr 08, 2011 | 13.68 | 13.71 | 13.53 | 13.62 | 1,195,165 | -0.03(-0.21%) |
Apr 07, 2011 | 13.72 | 13.72 | 13.55 | 13.65 | 1,467,715 | -0.02(-0.13%) |
Apr 06, 2011 | 13.76 | 13.77 | 13.63 | 13.66 | 1,765,326 | -0.03(-0.21%) |
Apr 05, 2011 | 13.73 | 13.79 | 13.59 | 13.69 | 2,435,944 | -0.05(-0.34%) |
Apr 04, 2011 | 13.71 | 13.75 | 13.62 | 13.74 | 1,948,305 | +0.12(+0.86%) |
Apr 01, 2011 | 13.56 | 13.69 | 13.56 | 13.62 | 2,933,157 | +0.17(+1.26%) |
Mar 31, 2011 | 13.34 | 13.47 | 13.31 | 13.45 | 2,146,687 | +0.13(+0.97%) |
Mar 30, 2011 | 13.26 | 13.35 | 13.24 | 13.32 | 1,541,546 | +0.15(+1.11%) |
Mar 29, 2011 | 13.10 | 13.25 | 13.03 | 13.18 | 1,350,122 | +0.09(+0.72%) |
Mar 28, 2011 | 13.07 | 13.22 | 13.07 | 13.08 | 960,854 | -0.01(-0.04%) |
Mar 25, 2011 | 13.16 | 13.21 | 13.06 | 13.09 | 1,288,355 | -0.06(-0.45%) |
Mar 24, 2011 | 13.19 | 13.21 | 13.00 | 13.15 | 1,002,706 | +0.04(+0.31%) |
Mar 23, 2011 | 13.19 | 13.25 | 13.03 | 13.11 | 981,751 | -0.07(-0.53%) |
Mar 22, 2011 | 13.22 | 13.25 | 13.09 | 13.18 | 1,225,367 | -0.04(-0.31%) |
Mar 21, 2011 | 13.24 | 13.26 | 13.17 | 13.22 | 1,717,720 | +0.39(+3.06%) |
Mar 18, 2011 | 12.79 | 12.90 | 12.70 | 12.83 | 1,920,010 | +0.13(+1.02%) |
Mar 17, 2011 | 12.64 | 12.76 | 12.60 | 12.70 | 1,983,544 | +0.16(+1.26%) |
Mar 16, 2011 | 12.55 | 12.60 | 12.42 | 12.54 | 2,259,475 | -0.05(-0.37%) |
Mar 15, 2011 | 12.47 | 12.62 | 12.47 | 12.59 | 2,111,687 | -0.12(-0.97%) |
Mar 14, 2011 | 12.62 | 12.75 | 12.57 | 12.71 | 1,480,529 | +0.04(+0.32%) |
Mar 11, 2011 | 12.56 | 12.74 | 12.56 | 12.67 | 777,573 | -0.01(-0.09%) |
Mar 10, 2011 | 12.86 | 12.93 | 12.63 | 12.68 | 1,511,532 | -0.29(-2.26%) |
Mar 09, 2011 | 12.84 | 12.99 | 12.82 | 12.97 | 1,645,580 | +0.13(+1.05%) |
Mar 08, 2011 | 12.66 | 12.90 | 12.59 | 12.84 | 1,631,943 | +0.15(+1.15%) |
Mar 07, 2011 | 12.72 | 12.76 | 12.66 | 12.69 | 2,115,592 | +0.05(+0.37%) |
Mar 04, 2011 | 12.54 | 12.64 | 12.49 | 12.64 | 1,734,270 | +0.09(+0.75%) |
Mar 03, 2011 | 12.55 | 12.69 | 12.54 | 12.55 | 1,143,106 | +0.14(+1.13%) |
Mar 02, 2011 | 12.44 | 12.52 | 12.35 | 12.41 | 1,572,271 | -0.01(-0.09%) |